ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 1.140 1.180 1.120 1.160 114,525 +0.03(+2.65%)
Apr 24, 2026 1.160 1.160 1.130 1.130 93,311 -0.02(-1.74%)
Apr 23, 2026 1.140 1.190 1.120 1.150 115,808 +0.01(+0.88%)
Apr 22, 2026 1.110 1.160 1.050 1.140 75,961 +0.03(+2.70%)
Apr 21, 2026 1.130 1.130 1.010 1.110 225,790 +0.02(+1.83%)
Apr 20, 2026 1.130 1.160 1.090 1.090 110,836 -0.04(-3.54%)
Apr 17, 2026 1.140 1.180 1.110 1.130 127,597 +0.05(+4.63%)
Apr 16, 2026 1.150 1.200 1.070 1.080 187,502 -0.07(-6.09%)
Apr 15, 2026 1.180 1.200 1.150 1.150 87,964 -0.05(-4.17%)
Apr 14, 2026 1.210 1.220 1.150 1.200 161,060 +0.01(+0.84%)
Apr 13, 2026 1.250 1.250 1.180 1.190 79,795 -0.01(-0.83%)
Apr 10, 2026 1.170 1.220 1.170 1.200 18,664 +0.02(+2.13%)
Apr 09, 2026 1.180 1.220 1.170 1.175 19,213 -0.01(-1.26%)
Apr 08, 2026 1.210 1.270 1.190 1.190 67,473 -0.01(-0.83%)
Apr 07, 2026 1.230 1.230 1.170 1.200 13,965 -0.02(-1.64%)
Apr 06, 2026 1.170 1.250 1.170 1.220 67,157 +0.05(+4.27%)
Apr 02, 2026 1.170 0 -0.08(-6.40%)
Apr 01, 2026 1.310 1.350 1.170 1.250 222,917 -0.04(-3.10%)
Mar 31, 2026 1.200 1.300 1.150 1.290 145,883 +0.19(+17.27%)
Mar 30, 2026 1.150 1.180 1.040 1.100 237,762 -0.04(-3.51%)
Mar 27, 2026 1.150 1.220 1.100 1.140 124,901 +0.02(+1.79%)
Mar 26, 2026 1.200 1.200 1.090 1.120 351,476 -0.04(-3.45%)
Mar 25, 2026 1.270 1.270 1.150 1.160 111,117 +0.00(+0.00%)
Mar 24, 2026 1.220 1.220 1.130 1.160 44,928 +0.05(+4.50%)
Mar 23, 2026 1.080 1.240 1.080 1.110 97,417 +0.01(+0.91%)
Mar 20, 2026 1.270 1.270 1.100 1.100 74,968 -0.09(-7.56%)
Mar 19, 2026 1.190 1.350 1.110 1.190 137,078 -0.03(-2.46%)
Mar 18, 2026 1.370 1.440 1.220 1.220 178,386 -0.21(-14.69%)
Mar 17, 2026 1.500 1.500 1.400 1.430 67,585 -0.08(-5.30%)
Mar 16, 2026 1.670 1.670 1.430 1.510 82,071 -0.04(-2.58%)
Mar 13, 2026 1.720 1.720 1.530 1.550 139,113 -0.11(-6.63%)
Mar 12, 2026 1.770 1.800 1.660 1.660 324,880 -0.10(-5.68%)
Mar 11, 2026 1.800 1.800 1.740 1.760 44,095 -0.03(-1.68%)
Mar 10, 2026 1.700 1.790 1.680 1.790 42,294 +0.09(+5.29%)
Mar 09, 2026 1.670 1.700 1.610 1.700 53,667 +0.01(+0.59%)
Mar 06, 2026 1.710 1.720 1.670 1.690 22,712 -0.01(-0.59%)
Mar 05, 2026 1.770 1.770 1.690 1.700 21,232 -0.07(-3.95%)
Mar 04, 2026 1.820 1.855 1.760 1.770 50,350 -0.05(-2.75%)
Mar 03, 2026 1.840 1.840 1.720 1.820 51,570 -0.03(-1.62%)
Mar 02, 2026 2.000 2.010 1.810 1.850 67,878 -0.09(-4.64%)
Feb 27, 2026 1.920 1.970 1.900 1.940 50,234 +0.10(+5.43%)
Feb 26, 2026 1.890 1.920 1.840 1.840 84,144 -0.05(-2.65%)
Feb 25, 2026 1.900 1.990 1.860 1.890 183,949 +0.05(+2.72%)
Feb 24, 2026 1.700 1.880 1.650 1.840 276,252 +0.23(+14.29%)
Feb 23, 2026 1.640 1.680 1.610 1.610 49,636 -0.04(-2.42%)
Feb 20, 2026 1.650 1.690 1.640 1.650 47,996 -0.03(-1.79%)
Feb 19, 2026 1.640 1.700 1.640 1.680 60,799 +0.04(+2.44%)
Feb 18, 2026 1.660 1.690 1.620 1.640 38,529 -0.01(-0.61%)
Feb 17, 2026 1.750 1.750 1.560 1.650 118,675 -0.10(-5.71%)
Feb 13, 2026 1.750 0 +0.15(+9.37%)
Feb 12, 2026 1.770 1.800 1.600 1.600 64,532 -0.18(-10.11%)
Feb 11, 2026 1.820 1.870 1.770 1.780 64,711 -0.04(-2.20%)
Feb 10, 2026 1.860 1.860 1.800 1.820 17,021 -0.04(-2.15%)
Feb 09, 2026 1.840 1.880 1.830 1.860 8,191 +0.06(+3.33%)
Feb 06, 2026 1.790 1.800 1.730 1.800 15,724 +0.11(+6.51%)
Feb 05, 2026 1.840 1.860 1.680 1.690 306,400 -0.15(-8.15%)
Feb 04, 2026 1.850 1.970 1.820 1.840 78,228 -0.01(-0.54%)
Feb 03, 2026 1.670 1.990 1.650 1.850 423,479 +0.20(+12.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.